BE Semiconductor Industries N.V. BESI
EURONEXT · Hollanda · Üretici İmalatı
€191,40-0,40 (-%0,21)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €191,40 | -%0,21 | €196,00 | €196,90 | €187,85 | 559,25K |
| 2026-09-30 | €191,80 | -%0,36 | €192,50 | €195,20 | €191,50 | 395,46K |
| 2026-09-29 | €192,50 | +%4,42 | €187,65 | €193,95 | €186,95 | 442,04K |
| 2026-09-28 | €184,35 | -%1,73 | €184,95 | €189,15 | €183,50 |
| 365,69K |
| 2026-09-25 | €187,60 | +%0,11 | €190,20 | €191,10 | €186,50 | 320,16K |
| 2026-09-24 | €187,40 | -%1,11 | €190,00 | €190,10 | €185,05 | 335,80K |
| 2026-09-23 | €189,50 | -%1,25 | €191,75 | €192,25 | €186,05 | 333,36K |
| 2026-09-22 | €191,90 | +%1,72 | €189,80 | €192,25 | €186,95 | 368,37K |
| 2026-09-21 | €188,65 | +%1,07 | €188,50 | €191,35 | €185,55 | 377,20K |
| 2026-09-18 | €186,65 | +%2,84 | €184,95 | €186,70 | €183,60 | 942,42K |
| 2026-09-17 | €181,50 | +%1,48 | €180,00 | €183,10 | €176,70 | 377,79K |
| 2026-09-16 | €178,85 | +%1,42 | €178,70 | €181,05 | €177,85 | 458,11K |
| 2026-09-15 | €176,35 | +%0,23 | €176,60 | €180,10 | €173,90 | 519,76K |
| 2026-09-14 | €175,95 | -%7,03 | €180,90 | €180,90 | €172,50 | 771,51K |
| 2026-09-11 | €189,25 | +%2,80 | €182,80 | €190,25 | €182,50 | 426,21K |
| 2026-09-10 | €184,10 | -%2,57 | €189,15 | €191,80 | €183,95 | 326,04K |
| 2026-09-09 | €188,95 | -%3,20 | €194,45 | €195,00 | €185,70 | 367,21K |
| 2026-09-08 | €195,20 | -%3,60 | €199,80 | €200,20 | €190,70 | 573,77K |
| 2026-09-07 | €202,50 | +%2,97 | €198,40 | €204,10 | €198,40 | 395,79K |
| 2026-09-04 | €196,65 | +%2,74 | €192,00 | €199,30 | €191,30 | 392,45K |
| 2026-09-03 | €191,40 | -%0,57 | €192,45 | €193,70 | €187,85 | 284,94K |
| 2026-09-02 | €192,50 | +%1,77 | €188,50 | €193,85 | €187,90 | 282,95K |
| 2026-09-01 | €189,15 | -%3,25 | €194,65 | €197,80 | €187,95 | 321,60K |
| 2026-08-31 | €195,50 | -%1,01 | €196,95 | €198,20 | €194,40 | 333,77K |
| 2026-08-28 | €197,50 | +%1,28 | €194,90 | €200,70 | €194,20 | 342,62K |
| 2026-08-27 | €195,00 | +%1,51 | €196,40 | €197,60 | €190,70 | 503,12K |
| 2026-08-26 | €192,10 | -%3,56 | €197,00 | €199,00 | €190,90 | 607,28K |
| 2026-08-25 | €199,20 | -%4,23 | €210,00 | €210,30 | €194,70 | 889,40K |
| 2026-08-24 | €208,00 | -%2,26 | €207,80 | €213,90 | €205,70 | 304,14K |
| 2026-08-21 | €212,80 | +%0,95 | €213,30 | €216,30 | €210,10 | 264,70K |
| 2026-08-20 | €210,80 | -%0,66 | €214,10 | €216,20 | €209,40 | 367,41K |
| 2026-08-19 | €212,20 | -%4,54 | €222,90 | €224,00 | €211,90 | 423,60K |
| 2026-08-18 | €222,30 | -%6,52 | €232,40 | €234,00 | €222,10 | 381,76K |
| 2026-08-17 | €237,80 | +%1,84 | €240,20 | €241,90 | €236,30 | 319,06K |
| 2026-08-14 | €233,50 | -%0,72 | €234,50 | €239,10 | €233,00 | 312,15K |
| 2026-08-13 | €235,20 | +%1,47 | €233,50 | €236,10 | €229,30 | 458,01K |
| 2026-08-12 | €231,80 | +%3,02 | €228,30 | €234,30 | €227,80 | 420,25K |
| 2026-08-11 | €225,00 | +%2,37 | €219,00 | €228,10 | €218,00 | 344,62K |
| 2026-08-10 | €219,80 | -%0,72 | €223,20 | €228,40 | €219,60 | 297,68K |
| 2026-08-07 | €221,40 | +%1,93 | €215,50 | €225,30 | €215,00 | 328,87K |
| 2026-08-06 | €217,20 | +%0,79 | €213,70 | €217,80 | €209,40 | 335,46K |
| 2026-08-05 | €215,50 | -%1,01 | €220,00 | €221,30 | €213,40 | 420,48K |
| 2026-08-04 | €217,70 | +%8,09 | €208,20 | €217,80 | €207,30 | 657,78K |
| 2026-08-03 | €201,40 | +%1,59 | €200,70 | €203,00 | €194,10 | 483,23K |
| 2026-07-31 | €198,25 | +%0,38 | €205,00 | €205,90 | €194,55 | 844,03K |
| 2026-07-30 | €197,50 | +%4,22 | €190,65 | €198,85 | €187,35 | 908,36K |
| 2026-07-29 | €189,50 | -%4,20 | €192,15 | €201,90 | €188,50 | 738,51K |
| 2026-07-28 | €197,80 | -%3,56 | €199,75 | €204,60 | €193,35 | 894,88K |
| 2026-07-27 | €205,10 | -%9,65 | €225,10 | €225,30 | €203,90 | 789,09K |
| 2026-07-24 | €227,00 | -%1,26 | €223,30 | €229,30 | €220,30 | 506,21K |
| 2026-07-23 | €229,90 | -%7,34 | €244,10 | €246,00 | €227,30 | 706,80K |
| 2026-07-22 | €248,10 | +%3,59 | €237,30 | €249,00 | €235,20 | 678,97K |
| 2026-07-21 | €239,50 | +%7,16 | €230,00 | €240,80 | €228,60 | 439,56K |
| 2026-07-20 | €223,50 | -%0,89 | €226,60 | €227,90 | €223,50 | 333,41K |
| 2026-07-17 | €225,50 | -%4,53 | €227,00 | €228,60 | €217,90 | 541,27K |
| 2026-07-16 | €236,20 | -%3,20 | €246,00 | €247,10 | €232,10 | 421,95K |
| 2026-07-15 | €244,00 | -%3,02 | €255,00 | €258,80 | €241,50 | 366,45K |
| 2026-07-14 | €251,60 | +%1,86 | €245,00 | €253,20 | €244,10 | 319,75K |
| 2026-07-13 | €247,00 | -%3,25 | €247,00 | €251,50 | €243,50 | 302,18K |
| 2026-07-10 | €255,30 | +%0,20 | €249,90 | €255,40 | €249,20 | 286,49K |
| 2026-07-09 | €254,80 | +%5,59 | €248,00 | €256,60 | €247,70 | 342,62K |
| 2026-07-08 | €241,30 | -%0,25 | €242,00 | €245,60 | €237,60 | 427,73K |
| 2026-07-07 | €241,90 | -%6,28 | €249,30 | €251,90 | €238,20 | 555,62K |
| 2026-07-06 | €258,10 | -%5,49 | €256,20 | €259,00 | €250,30 | 745,62K |
| 2026-07-03 | €273,10 | +%4,24 | €266,20 | €275,10 | €266,20 | 225,80K |
| 2026-07-02 | €262,00 | -%6,96 | €272,70 | €280,40 | €262,00 | 380,33K |
| 2026-07-01 | €281,60 | -%1,92 | €289,80 | €291,40 | €277,30 | 319,86K |
| 2026-06-30 | €287,10 | +%2,94 | €290,80 | €292,20 | €281,50 | 338,16K |
| 2026-06-29 | €278,90 | -%1,34 | €284,10 | €284,40 | €269,50 | 291,20K |
| 2026-06-26 | €282,70 | -%2,21 | €282,80 | €286,90 | €277,70 | 339,23K |
| 2026-06-25 | €289,10 | -%1,30 | €303,30 | €310,20 | €286,00 | 489,74K |
| 2026-06-24 | €292,90 | -%1,31 | €298,00 | €300,40 | €288,30 | 292,17K |
| 2026-06-23 | €296,80 | -%7,34 | €311,00 | €313,10 | €295,20 | 532,44K |
| 2026-06-22 | €320,30 | +%3,39 | €312,70 | €324,00 | €312,40 | 463,05K |
| 2026-06-19 | €309,80 | -%2,52 | €316,60 | €319,70 | €306,50 | 879,75K |
| 2026-06-18 | €317,80 | +%2,48 | €308,00 | €317,80 | €305,10 | 639,44K |
| 2026-06-17 | €310,10 | +%3,75 | €301,00 | €310,10 | €297,90 | 348,44K |
| 2026-06-16 | €298,90 | -%4,90 | €315,90 | €316,30 | €295,50 | 505,40K |
| 2026-06-15 | €314,30 | -%0,85 | €328,00 | €328,40 | €311,60 | 351,23K |
| 2026-06-12 | €317,00 | +%2,96 | €315,00 | €317,00 | €306,10 | 429,99K |
| 2026-06-11 | €307,90 | +%6,61 | €293,80 | €314,40 | €293,80 | 656,36K |
| 2026-06-10 | €288,80 | +%0,59 | €287,20 | €295,10 | €282,50 | 411,23K |
| 2026-06-09 | €287,10 | +%2,21 | €285,00 | €300,70 | €284,40 | 545,84K |
| 2026-06-08 | €280,90 | +%3,50 | €260,00 | €283,30 | €256,10 | 463,36K |
| 2026-06-05 | €271,40 | -%4,30 | €281,00 | €281,00 | €271,00 | 302,58K |
| 2026-06-04 | €283,60 | -%1,66 | €287,40 | €287,60 | €276,70 | 354,81K |
| 2026-06-03 | €288,40 | +%0,77 | €287,00 | €292,90 | €282,70 | 353,63K |
| 2026-06-02 | €286,20 | +%2,88 | €282,10 | €286,70 | €277,20 | 375,43K |
| 2026-06-01 | €278,20 | -%2,18 | €282,90 | €286,90 | €274,40 | 351,35K |
| 2026-05-29 | €284,40 | -%1,11 | €286,50 | €291,10 | €281,80 | 579,06K |